KissMeData/190650/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	203500	16130110	5760	5760	5760	5760	436
3	20241010	203400	16130110	5760	5760	5760	5760	0
4	20241010	203300	16130110	5760	5760	5760	5760	0
5	20241010	203200	16130110	5760	5760	5760	5760	0
6	20241010	203100	16130110	5760	5760	5760	5760	0
7	20241010	203000	16130110	5760	5760	5760	5760	0
8	20241010	202900	16130110	5760	5760	5760	5760	0
9	20241010	202800	16130110	5760	5760	5760	5760	0
10	20241010	202700	16130110	5760	5760	5760	5760	0
11	20241010	202600	16130110	5760	5760	5760	5760	0
12	20241010	202500	16130110	5760	5760	5760	5760	0
13	20241010	202400	16130110	5760	5760	5760	5760	0
14	20241010	202300	16130110	5760	5760	5760	5760	0
15	20241010	202200	16130110	5760	5760	5760	5760	0
16	20241010	202100	16130110	5760	5760	5760	5760	0
17	20241010	202000	16130110	5760	5760	5760	5760	0
18	20241010	201900	16130110	5760	5760	5760	5760	0
19	20241010	201800	16130110	5760	5760	5760	5760	0
20	20241010	201700	16130110	5760	5760	5760	5760	0
21	20241010	201600	16130110	5760	5760	5760	5760	0
22	20241010	201500	16130110	5760	5760	5760	5760	0
23	20241010	201400	16130110	5760	5760	5760	5760	0
24	20241010	201300	16130110	5760	5760	5760	5760	0
25	20241010	201200	16130110	5760	5760	5760	5760	0
26	20241010	201100	16130110	5760	5760	5760	5760	0
27	20241010	201000	16130110	5760	5760	5760	5760	0
28	20241010	200900	16130110	5760	5760	5760	5760	0
29	20241010	200800	16130110	5760	5760	5760	5760	0
30	20241010	200700	16130110	5760	5760	5760	5760	0
31	20241010	200600	16130110	5760	5760	5760	5760	0
32	20241010	200500	16130110	5760	5760	5760	5760	436
33	20241010	200400	16130110	5760	5760	5760	5760	0
34	20241010	200300	16130110	5760	5760	5760	5760	0
35	20241010	200200	16130110	5760	5760	5760	5760	0
36	20241010	200100	16130110	5760	5760	5760	5760	0
37	20241010	200000	16130110	5760	5760	5760	5760	0
38	20241010	195900	16130110	5760	5760	5760	5760	0
39	20241010	195800	16130110	5760	5760	5760	5760	0
40	20241010	195700	16130110	5760	5760	5760	5760	0
41	20241010	195600	16130110	5760	5760	5760	5760	0
42	20241010	195500	16130110	5760	5760	5760	5760	0
43	20241010	195400	16130110	5760	5760	5760	5760	0
44	20241010	195300	16130110	5760	5760	5760	5760	0
45	20241010	195200	16130110	5760	5760	5760	5760	0
46	20241010	195100	16130110	5760	5760	5760	5760	0
47	20241010	195000	16130110	5760	5760	5760	5760	0
48	20241010	194900	16130110	5760	5760	5760	5760	0
49	20241010	194800	16130110	5760	5760	5760	5760	0
50	20241010	194700	16130110	5760	5760	5760	5760	0
51	20241010	194600	16130110	5760	5760	5760	5760	0
52	20241010	194500	16130110	5760	5760	5760	5760	0
53	20241010	194400	16130110	5760	5760	5760	5760	0
54	20241010	194300	16130110	5760	5760	5760	5760	0
55	20241010	194200	16130110	5760	5760	5760	5760	0
56	20241010	194100	16130110	5760	5760	5760	5760	0
57	20241010	194000	16130110	5760	5760	5760	5760	0
58	20241010	193900	16130110	5760	5760	5760	5760	0
59	20241010	193800	16130110	5760	5760	5760	5760	0
60	20241010	193700	16130110	5760	5760	5760	5760	0
61	20241010	193600	16130110	5760	5760	5760	5760	0
62	20241010	193500	16130110	5760	5760	5760	5760	436
63	20241010	193400	16130110	5760	5760	5760	5760	0
64	20241010	193300	16130110	5760	5760	5760	5760	0
65	20241010	193200	16130110	5760	5760	5760	5760	0
66	20241010	193100	16130110	5760	5760	5760	5760	0
67	20241010	193000	16130110	5760	5760	5760	5760	0
68	20241010	192900	16130110	5760	5760	5760	5760	0
69	20241010	192800	16130110	5760	5760	5760	5760	0
70	20241010	192700	16130110	5760	5760	5760	5760	0
71	20241010	192600	16130110	5760	5760	5760	5760	0
72	20241010	192500	16130110	5760	5760	5760	5760	0
73	20241010	192400	16130110	5760	5760	5760	5760	0
74	20241010	192300	16130110	5760	5760	5760	5760	0
75	20241010	192200	16130110	5760	5760	5760	5760	0
76	20241010	192100	16130110	5760	5760	5760	5760	0
77	20241010	192000	16130110	5760	5760	5760	5760	0
78	20241010	191900	16130110	5760	5760	5760	5760	0
79	20241010	191800	16130110	5760	5760	5760	5760	0
80	20241010	191700	16130110	5760	5760	5760	5760	0
81	20241010	191600	16130110	5760	5760	5760	5760	0
82	20241010	191500	16130110	5760	5760	5760	5760	0
83	20241010	191400	16130110	5760	5760	5760	5760	0
84	20241010	191300	16130110	5760	5760	5760	5760	0
85	20241010	191200	16130110	5760	5760	5760	5760	0
86	20241010	191100	16130110	5760	5760	5760	5760	0
87	20241010	191000	16130110	5760	5760	5760	5760	0
88	20241010	190900	16130110	5760	5760	5760	5760	0
89	20241010	190800	16130110	5760	5760	5760	5760	0
90	20241010	190700	16130110	5760	5760	5760	5760	0
91	20241010	190600	16130110	5760	5760	5760	5760	0
92	20241010	190500	16130110	5760	5760	5760	5760	436
93	20241010	190400	16130110	5760	5760	5760	5760	0
94	20241010	190300	16130110	5760	5760	5760	5760	0
95	20241010	190200	16130110	5760	5760	5760	5760	0
96	20241010	190100	16130110	5760	5760	5760	5760	0
97	20241010	190000	16130110	5760	5760	5760	5760	0
98	20241010	185900	16130110	5760	5760	5760	5760	0
99	20241010	185800	16130110	5760	5760	5760	5760	0
100	20241010	185700	16130110	5760	5760	5760	5760	0
101	20241010	185600	16130110	5760	5760	5760	5760	0
102	20241010	185500	16130110	5760	5760	5760	5760	0
103	20241010	185400	16130110	5760	5760	5760	5760	0
104	20241010	185300	16130110	5760	5760	5760	5760	0
105	20241010	185200	16130110	5760	5760	5760	5760	0
106	20241010	185100	16130110	5760	5760	5760	5760	0
107	20241010	185000	16130110	5760	5760	5760	5760	0
108	20241010	184900	16130110	5760	5760	5760	5760	0
109	20241010	184800	16130110	5760	5760	5760	5760	0
110	20241010	184700	16130110	5760	5760	5760	5760	0
111	20241010	184600	16130110	5760	5760	5760	5760	0
112	20241010	184500	16130110	5760	5760	5760	5760	0
113	20241010	184400	16130110	5760	5760	5760	5760	0
114	20241010	184300	16130110	5760	5760	5760	5760	0
115	20241010	184200	16130110	5760	5760	5760	5760	0
116	20241010	184100	16130110	5760	5760	5760	5760	0
117	20241010	184000	16130110	5760	5760	5760	5760	0
118	20241010	183900	16130110	5760	5760	5760	5760	0
119	20241010	183800	16130110	5760	5760	5760	5760	0
120	20241010	183700	16130110	5760	5760	5760	5760	0
121	20241010	183600	16130110	5760	5760	5760	5760	0
122	20241010	183500	16130110	5760	5760	5760	5760	436
123	20241010	183400	16130110	5760	5760	5760	5760	0
124	20241010	183300	16130110	5760	5760	5760	5760	0
125	20241010	183200	16130110	5760	5760	5760	5760	0
126	20241010	183100	16130110	5760	5760	5760	5760	0
127	20241010	183000	16130110	5760	5760	5760	5760	0
128	20241010	182900	16130110	5760	5760	5760	5760	0
129	20241010	182800	16130110	5760	5760	5760	5760	0
130	20241010	182700	16130110	5760	5760	5760	5760	0
131	20241010	182600	16130110	5760	5760	5760	5760	0
132	20241010	182500	16130110	5760	5760	5760	5760	0
133	20241010	182400	16130110	5760	5760	5760	5760	0
134	20241010	182300	16130110	5760	5760	5760	5760	0
135	20241010	182200	16130110	5760	5760	5760	5760	0
136	20241010	182100	16130110	5760	5760	5760	5760	0
137	20241010	182000	16130110	5760	5760	5760	5760	0
138	20241010	181900	16130110	5760	5760	5760	5760	0
139	20241010	181800	16130110	5760	5760	5760	5760	0
140	20241010	181700	16130110	5760	5760	5760	5760	0
141	20241010	181600	16130110	5760	5760	5760	5760	0
142	20241010	181500	16130110	5760	5760	5760	5760	0
143	20241010	181400	16130110	5760	5760	5760	5760	0
144	20241010	181300	16130110	5760	5760	5760	5760	0
145	20241010	181200	16130110	5760	5760	5760	5760	0
146	20241010	181100	16130110	5760	5760	5760	5760	0
147	20241010	181000	16130110	5760	5760	5760	5760	0
148	20241010	180900	16130110	5760	5760	5760	5760	0
149	20241010	180800	16130110	5760	5760	5760	5760	0
150	20241010	180700	16130110	5760	5760	5760	5760	0
151	20241010	180600	16130110	5760	5760	5760	5760	0
152	20241010	180500	16130110	5760	5760	5760	5760	436
153	20241010	180400	16130110	5760	5760	5760	5760	0
154	20241010	180300	16130110	5760	5760	5760	5760	0
155	20241010	180200	16130110	5760	5760	5760	5760	0
156	20241010	180100	16130110	5760	5760	5760	5760	0
157	20241010	180000	16130110	5760	5760	5760	5760	0
158	20241010	175900	16130110	5760	5760	5760	5760	0
159	20241010	175800	16130110	5760	5760	5760	5760	0
160	20241010	175700	16130110	5760	5760	5760	5760	0
161	20241010	175600	16130110	5760	5760	5760	5760	0
162	20241010	175500	16130110	5760	5760	5760	5760	0
163	20241010	175400	16130110	5760	5760	5760	5760	0
164	20241010	175300	16130110	5760	5760	5760	5760	0
165	20241010	175200	16130110	5760	5760	5760	5760	0
166	20241010	175100	16130110	5760	5760	5760	5760	0
167	20241010	175000	16130110	5760	5760	5760	5760	0
168	20241010	174900	16130110	5760	5760	5760	5760	0
169	20241010	174800	16130110	5760	5760	5760	5760	0
170	20241010	174700	16130110	5760	5760	5760	5760	0
171	20241010	174600	16130110	5760	5760	5760	5760	0
172	20241010	174500	16130110	5760	5760	5760	5760	0
173	20241010	174400	16130110	5760	5760	5760	5760	0
174	20241010	174300	16130110	5760	5760	5760	5760	0
175	20241010	174200	16130110	5760	5760	5760	5760	0
176	20241010	174100	16130110	5760	5760	5760	5760	0
177	20241010	174000	16130110	5760	5760	5760	5760	0
178	20241010	173900	16130110	5760	5760	5760	5760	0
179	20241010	173800	16130110	5760	5760	5760	5760	0
180	20241010	173700	16130110	5760	5760	5760	5760	0
181	20241010	173600	16130110	5760	5760	5760	5760	0
182	20241010	173500	16130110	5760	5760	5760	5760	436
183	20241010	173400	16130110	5760	5760	5760	5760	0
184	20241010	173300	16130110	5760	5760	5760	5760	0
185	20241010	173200	16130110	5760	5760	5760	5760	0
186	20241010	173100	16130110	5760	5760	5760	5760	0
187	20241010	173000	16130110	5760	5760	5760	5760	0
188	20241010	172900	16130110	5760	5760	5760	5760	0
189	20241010	172800	16130110	5760	5760	5760	5760	0
190	20241010	172700	16130110	5760	5760	5760	5760	0
191	20241010	172600	16130110	5760	5760	5760	5760	0
192	20241010	172500	16130110	5760	5760	5760	5760	0
193	20241010	172400	16130110	5760	5760	5760	5760	0
194	20241010	172300	16130110	5760	5760	5760	5760	0
195	20241010	172200	16130110	5760	5760	5760	5760	0
196	20241010	172100	16130110	5760	5760	5760	5760	0
197	20241010	172000	16130110	5760	5760	5760	5760	0
198	20241010	171900	16130110	5760	5760	5760	5760	0
199	20241010	171800	16130110	5760	5760	5760	5760	0
200	20241010	171700	16130110	5760	5760	5760	5760	0
201	20241010	171600	16130110	5760	5760	5760	5760	0
202	20241010	171500	16130110	5760	5760	5760	5760	0
203	20241010	171400	16130110	5760	5760	5760	5760	0
204	20241010	171300	16130110	5760	5760	5760	5760	0
205	20241010	171200	16130110	5760	5760	5760	5760	0
206	20241010	171100	16130110	5760	5760	5760	5760	0
207	20241010	171000	16130110	5760	5760	5760	5760	0
208	20241010	170900	16130110	5760	5760	5760	5760	0
209	20241010	170800	16130110	5760	5760	5760	5760	0
210	20241010	170700	16130110	5760	5760	5760	5760	0
211	20241010	170600	16130110	5760	5760	5760	5760	0
212	20241010	170500	16130110	5760	5760	5760	5760	436
213	20241010	170400	16130110	5760	5760	5760	5760	0
214	20241010	170300	16130110	5760	5760	5760	5760	0
215	20241010	170200	16130110	5760	5760	5760	5760	0
216	20241010	170100	16130110	5760	5760	5760	5760	0
217	20241010	170000	16130110	5760	5760	5760	5760	0
218	20241010	165900	16130110	5760	5760	5760	5760	0
219	20241010	165800	16130110	5760	5760	5760	5760	0
220	20241010	165700	16130110	5760	5760	5760	5760	0
221	20241010	165600	16130110	5760	5760	5760	5760	0
222	20241010	165500	16130110	5760	5760	5760	5760	0
223	20241010	165400	16130110	5760	5760	5760	5760	0
224	20241010	165300	16130110	5760	5760	5760	5760	0
225	20241010	165200	16130110	5760	5760	5760	5760	0
226	20241010	165100	16130110	5760	5760	5760	5760	0
227	20241010	165000	16130110	5760	5760	5760	5760	0
228	20241010	164900	16130110	5760	5760	5760	5760	0
229	20241010	164800	16130110	5760	5760	5760	5760	0
230	20241010	164700	16130110	5760	5760	5760	5760	0
231	20241010	164600	16130110	5760	5760	5760	5760	0
232	20241010	164500	16130110	5760	5760	5760	5760	0
233	20241010	164400	16130110	5760	5760	5760	5760	0
234	20241010	164300	16130110	5760	5760	5760	5760	0
235	20241010	164200	16130110	5760	5760	5760	5760	0
236	20241010	164100	16130110	5760	5760	5760	5760	0
237	20241010	164000	16130110	5760	5760	5760	5760	0
238	20241010	163900	16130110	5760	5760	5760	5760	0
239	20241010	163800	16130110	5760	5760	5760	5760	0
240	20241010	163700	16130110	5760	5760	5760	5760	0
241	20241010	163600	16130110	5760	5760	5760	5760	0
242	20241010	163500	16130110	5760	5760	5760	5760	436
243	20241010	163400	16130110	5760	5760	5760	5760	0
244	20241010	163300	16130110	5760	5760	5760	5760	0
245	20241010	163200	16130110	5760	5760	5760	5760	0
246	20241010	163100	16130110	5760	5760	5760	5760	0
247	20241010	163000	16130110	5760	5760	5760	5760	0
248	20241010	162900	16130110	5760	5760	5760	5760	0
249	20241010	162800	16130110	5760	5760	5760	5760	0
250	20241010	162700	16130110	5760	5760	5760	5760	0
251	20241010	162600	16130110	5760	5760	5760	5760	0
252	20241010	162500	16130110	5760	5760	5760	5760	0
253	20241010	162400	16130110	5760	5760	5760	5760	0
254	20241010	162300	16130110	5760	5760	5760	5760	0
255	20241010	162200	16130110	5760	5760	5760	5760	0
256	20241010	162100	16130110	5760	5760	5760	5760	0
257	20241010	162000	16130110	5760	5760	5760	5760	0
258	20241010	161900	16130110	5760	5760	5760	5760	0
259	20241010	161800	16130110	5760	5760	5760	5760	0
260	20241010	161700	16130110	5760	5760	5760	5760	0
261	20241010	161600	16130110	5760	5760	5760	5760	0
262	20241010	161500	16130110	5760	5760	5760	5760	0
263	20241010	161400	16130110	5760	5760	5760	5760	0
264	20241010	161300	16130110	5760	5760	5760	5760	0
265	20241010	161200	16130110	5760	5760	5760	5760	0
266	20241010	161100	16130110	5760	5760	5760	5760	0
267	20241010	161000	16130110	5760	5760	5760	5760	0
268	20241010	160900	16130110	5760	5760	5760	5760	0
269	20241010	160800	16130110	5760	5760	5760	5760	0
270	20241010	160700	16130110	5760	5760	5760	5760	0
271	20241010	160600	16130110	5760	5760	5760	5760	0
272	20241010	160500	16130110	5760	5760	5760	5760	436
273	20241010	160400	16130110	5760	5760	5760	5760	0
274	20241010	160300	16130110	5760	5760	5760	5760	0
275	20241010	160200	16130110	5760	5760	5760	5760	0
276	20241010	160100	16130110	5760	5760	5760	5760	0
277	20241010	160000	16130110	5760	5760	5760	5760	0
278	20241010	155900	16130110	5760	5760	5760	5760	0
279	20241010	155800	16130110	5760	5760	5760	5760	0
280	20241010	155700	16130110	5760	5760	5760	5760	0
281	20241010	155600	16130110	5760	5760	5760	5760	0
282	20241010	155500	16130110	5760	5760	5760	5760	0
283	20241010	155400	16130110	5760	5760	5760	5760	0
284	20241010	155300	16130110	5760	5760	5760	5760	0
285	20241010	155200	16130110	5760	5760	5760	5760	0
286	20241010	155100	16130110	5760	5760	5760	5760	0
287	20241010	155000	16130110	5760	5760	5760	5760	0
288	20241010	154900	16130110	5760	5760	5760	5760	0
289	20241010	154800	16130110	5760	5760	5760	5760	0
290	20241010	154700	16130110	5760	5760	5760	5760	0
291	20241010	154600	16130110	5760	5760	5760	5760	0
292	20241010	154500	16130110	5760	5760	5760	5760	0
293	20241010	154400	16130110	5760	5760	5760	5760	0
294	20241010	154300	16130110	5760	5760	5760	5760	0
295	20241010	154200	16130110	5760	5760	5760	5760	0
296	20241010	154100	16130110	5760	5760	5760	5760	0
297	20241010	154000	16130110	5760	5760	5760	5760	0
298	20241010	153900	16130110	5760	5760	5760	5760	0
299	20241010	153800	16130110	5760	5760	5760	5760	0
300	20241010	153700	16130110	5760	5760	5760	5760	0
301	20241010	153600	16130110	5760	5760	5760	5760	0
302	20241010	153500	16130110	5760	5760	5760	5760	436
303	20241010	153400	16130110	5760	5760	5760	5760	0
304	20241010	153300	16130110	5760	5760	5760	5760	0
305	20241010	153200	16130110	5760	5760	5760	5760	0
306	20241010	153100	16130110	5760	5760	5760	5760	0
307	20241010	153000	16130110	5760	5760	5760	5760	436
308	20241010	152900	13618750	5800	5800	5800	5800	0
309	20241010	152800	13618750	5800	5800	5800	5800	0
310	20241010	152700	13618750	5800	5800	5800	5800	0
311	20241010	152600	13618750	5800	5800	5800	5800	0
312	20241010	152500	13618750	5800	5800	5800	5800	0
313	20241010	152400	13618750	5800	5800	5800	5800	0
314	20241010	152300	13618750	5800	5800	5800	5800	0
315	20241010	152200	13618750	5800	5800	5800	5800	0
316	20241010	152100	13618750	5800	5800	5800	5800	0
317	20241010	152000	13618750	5800	5800	5800	5800	0
318	20241010	151900	13618750	5800	5800	5800	5800	0
319	20241010	151800	13618750	5800	5800	5800	5800	0
320	20241010	151700	13618750	5800	5800	5800	5800	0
321	20241010	151600	13618750	5800	5800	5800	5800	0
322	20241010	151500	13618750	5800	5800	5800	5800	0
323	20241010	151400	13618750	5800	5800	5800	5800	0
324	20241010	151300	13618750	5800	5800	5800	5800	0
325	20241010	151200	13618750	5800	5800	5800	5800	0
326	20241010	151100	13618750	5800	5800	5800	5800	0
327	20241010	151000	13618750	5800	5800	5800	5800	0
328	20241010	150900	13618750	5800	5800	5800	5800	0
329	20241010	150800	13618750	5800	5800	5800	5800	0
330	20241010	150700	13618750	5800	5800	5800	5800	0
331	20241010	150600	13618750	5800	5800	5800	5800	0
332	20241010	150500	13618750	5800	5800	5800	5800	0
333	20241010	150400	13618750	5800	5800	5800	5800	0
334	20241010	150300	13618750	5800	5800	5800	5800	0
335	20241010	150200	13618750	5800	5800	5800	5800	0
336	20241010	150100	13618750	5800	5800	5800	5800	0
337	20241010	150000	13618750	5800	5800	5800	5800	0
338	20241010	145900	13618750	5800	5800	5800	5800	0
339	20241010	145800	13618750	5800	5800	5800	5800	0
340	20241010	145700	13618750	5800	5800	5800	5800	0
341	20241010	145600	13618750	5800	5800	5800	5800	0
342	20241010	145500	13618750	5800	5800	5800	5800	1
343	20241010	145400	13612950	5750	5790	5790	5750	57
344	20241010	145300	13284260	5800	5800	5800	5800	0
345	20241010	145200	13284260	5800	5800	5800	5800	0
346	20241010	145100	13284260	5800	5800	5800	5800	0
347	20241010	145000	13284260	5800	5800	5800	5800	0
348	20241010	144900	13284260	5800	5800	5800	5800	0
349	20241010	144800	13284260	5800	5800	5800	5800	0
350	20241010	144700	13284260	5800	5800	5800	5800	0
351	20241010	144600	13284260	5800	5800	5800	5800	0
352	20241010	144500	13284260	5800	5800	5800	5800	0
353	20241010	144400	13284260	5800	5800	5800	5800	0
354	20241010	144300	13284260	5800	5800	5800	5800	2
355	20241010	144200	13272660	5800	5800	5800	5800	0
356	20241010	144100	13272660	5800	5800	5800	5800	0
357	20241010	144000	13272660	5800	5800	5800	5800	0
358	20241010	143900	13272660	5800	5800	5800	5800	0
359	20241010	143800	13272660	5800	5800	5800	5800	0
360	20241010	143700	13272660	5800	5800	5800	5800	0
361	20241010	143600	13272660	5800	5800	5800	5800	0
362	20241010	143500	13272660	5800	5800	5800	5800	0
363	20241010	143400	13272660	5800	5800	5800	5800	0
364	20241010	143300	13272660	5800	5800	5800	5800	0
365	20241010	143200	13272660	5800	5800	5800	5800	0
366	20241010	143100	13272660	5800	5800	5800	5800	0
367	20241010	143000	13272660	5800	5800	5800	5800	0
368	20241010	142900	13272660	5800	5800	5800	5800	0
369	20241010	142800	13272660	5800	5790	5800	5790	6
370	20241010	142700	13237910	5790	5790	5790	5790	0
371	20241010	142600	13237910	5790	5790	5790	5790	0
372	20241010	142500	13237910	5790	5790	5790	5790	0
373	20241010	142400	13237910	5790	5790	5790	5790	0
374	20241010	142300	13237910	5790	5790	5790	5790	0
375	20241010	142200	13237910	5790	5790	5790	5790	0
376	20241010	142100	13237910	5790	5790	5790	5790	15
377	20241010	142000	13151060	5800	5800	5800	5800	0
378	20241010	141900	13151060	5800	5800	5800	5800	3
379	20241010	141800	13133660	5810	5810	5810	5810	0
380	20241010	141700	13133660	5810	5810	5810	5810	0
381	20241010	141600	13133660	5810	5810	5810	5810	0
382	20241010	141500	13133660	5810	5810	5810	5810	0
383	20241010	141400	13133660	5810	5810	5810	5810	9
384	20241010	141300	13081370	5810	5810	5810	5810	0
385	20241010	141200	13081370	5810	5810	5810	5810	0
386	20241010	141100	13081370	5810	5810	5810	5810	0
387	20241010	141000	13081370	5810	5810	5810	5810	0
388	20241010	140900	13081370	5810	5810	5810	5810	0
389	20241010	140800	13081370	5810	5810	5810	5810	0
390	20241010	140700	13081370	5810	5810	5810	5810	1
391	20241010	140600	13075560	5820	5820	5820	5820	0
392	20241010	140500	13075560	5820	5820	5820	5820	0
393	20241010	140400	13075560	5820	5820	5820	5820	0
394	20241010	140300	13075560	5820	5820	5820	5820	0
395	20241010	140200	13075560	5820	5820	5820	5820	0
396	20241010	140100	13075560	5820	5820	5820	5820	0
397	20241010	140000	13075560	5820	5820	5820	5820	0
398	20241010	135900	13075560	5820	5820	5820	5820	0
399	20241010	135800	13075560	5820	5820	5820	5820	0
400	20241010	135700	13075560	5820	5820	5820	5820	0
401	20241010	135600	13075560	5820	5820	5820	5820	0
402	20241010	135500	13075560	5820	5820	5820	5820	0
403	20241010	135400	13075560	5820	5820	5820	5820	0
404	20241010	135300	13075560	5820	5820	5820	5820	0
405	20241010	135200	13075560	5820	5820	5820	5820	0
406	20241010	135100	13075560	5820	5820	5820	5820	0
407	20241010	135000	13075560	5820	5820	5820	5820	0
408	20241010	134900	13075560	5820	5820	5820	5820	0
409	20241010	134800	13075560	5820	5820	5820	5820	0
410	20241010	134700	13075560	5820	5820	5820	5820	0
411	20241010	134600	13075560	5820	5820	5820	5820	0
412	20241010	134500	13075560	5820	5820	5820	5820	0
413	20241010	134400	13075560	5820	5820	5820	5820	0
414	20241010	134300	13075560	5820	5820	5820	5820	0
415	20241010	134200	13075560	5820	5820	5820	5820	0
416	20241010	134100	13075560	5820	5820	5820	5820	0
417	20241010	134000	13075560	5820	5820	5820	5820	0
418	20241010	133900	13075560	5820	5820	5820	5820	0
419	20241010	133800	13075560	5820	5820	5820	5820	0
420	20241010	133700	13075560	5820	5820	5820	5820	0
421	20241010	133600	13075560	5820	5820	5820	5820	0
422	20241010	133500	13075560	5820	5820	5820	5820	0
423	20241010	133400	13075560	5820	5820	5820	5820	0
424	20241010	133300	13075560	5820	5820	5820	5820	0
425	20241010	133200	13075560	5820	5820	5820	5820	0
426	20241010	133100	13075560	5820	5820	5820	5820	0
427	20241010	133000	13075560	5820	5820	5820	5820	0
428	20241010	132900	13075560	5820	5820	5820	5820	0
429	20241010	132800	13075560	5820	5820	5820	5820	0
430	20241010	132700	13075560	5820	5820	5820	5820	0
431	20241010	132600	13075560	5820	5820	5820	5820	0
432	20241010	132500	13075560	5820	5820	5820	5820	1
433	20241010	132400	13069740	5820	5820	5820	5820	0
434	20241010	132300	13069740	5820	5820	5820	5820	0
435	20241010	132200	13069740	5820	5820	5820	5820	0
436	20241010	132100	13069740	5820	5820	5820	5820	0
437	20241010	132000	13069740	5820	5820	5820	5820	0
438	20241010	131900	13069740	5820	5820	5820	5820	0
439	20241010	131800	13069740	5820	5820	5820	5820	0
440	20241010	131700	13069740	5820	5820	5820	5820	0
441	20241010	131600	13069740	5820	5820	5820	5820	0
442	20241010	131500	13069740	5820	5820	5820	5820	0
443	20241010	131400	13069740	5820	5820	5820	5820	0
444	20241010	131300	13069740	5820	5820	5820	5820	0
445	20241010	131200	13069740	5820	5820	5820	5820	0
446	20241010	131100	13069740	5820	5820	5820	5820	0
447	20241010	131000	13069740	5820	5820	5820	5820	0
448	20241010	130900	13069740	5820	5820	5820	5820	0
449	20241010	130800	13069740	5820	5820	5820	5820	0
450	20241010	130700	13069740	5820	5820	5820	5820	0
451	20241010	130600	13069740	5820	5820	5820	5820	0
452	20241010	130500	13069740	5820	5820	5820	5820	0
453	20241010	130400	13069740	5820	5820	5820	5820	0
454	20241010	130300	13069740	5820	5820	5820	5820	0
455	20241010	130200	13069740	5820	5820	5820	5820	0
456	20241010	130100	13069740	5820	5820	5820	5820	0
457	20241010	130000	13069740	5820	5820	5820	5820	0
458	20241010	125900	13069740	5820	5820	5820	5820	0
459	20241010	125800	13069740	5820	5820	5820	5820	0
460	20241010	125700	13069740	5820	5820	5820	5820	0
461	20241010	125600	13069740	5820	5820	5820	5820	0
462	20241010	125500	13069740	5820	5820	5820	5820	0
463	20241010	125400	13069740	5820	5820	5820	5820	0
464	20241010	125300	13069740	5820	5820	5820	5820	0
465	20241010	125200	13069740	5820	5820	5820	5820	0
466	20241010	125100	13069740	5820	5820	5820	5820	0
467	20241010	125000	13069740	5820	5820	5820	5820	0
468	20241010	124900	13069740	5820	5820	5820	5820	0
469	20241010	124800	13069740	5820	5820	5820	5820	0
470	20241010	124700	13069740	5820	5820	5820	5820	0
471	20241010	124600	13069740	5820	5820	5820	5820	0
472	20241010	124500	13069740	5820	5820	5820	5820	0
473	20241010	124400	13069740	5820	5820	5820	5820	0
474	20241010	124300	13069740	5820	5820	5820	5820	0
475	20241010	124200	13069740	5820	5820	5820	5820	0
476	20241010	124100	13069740	5820	5820	5820	5820	0
477	20241010	124000	13069740	5820	5820	5820	5820	4
478	20241010	123900	13046460	5820	5820	5820	5820	0
479	20241010	123800	13046460	5820	5820	5820	5820	0
480	20241010	123700	13046460	5820	5820	5820	5820	0
481	20241010	123600	13046460	5820	5820	5820	5820	0
482	20241010	123500	13046460	5820	5820	5820	5820	0
483	20241010	123400	13046460	5820	5820	5820	5820	0
484	20241010	123300	13046460	5820	5820	5820	5820	2
485	20241010	123200	13034820	5810	5810	5810	5810	0
486	20241010	123100	13034820	5810	5810	5810	5810	0
487	20241010	123000	13034820	5810	5810	5810	5810	0
488	20241010	122900	13034820	5810	5810	5810	5810	0
489	20241010	122800	13034820	5810	5810	5810	5810	0
490	20241010	122700	13034820	5810	5810	5810	5810	0
491	20241010	122600	13034820	5810	5810	5810	5810	0
492	20241010	122500	13034820	5810	5810	5810	5810	0
493	20241010	122400	13034820	5810	5810	5810	5810	10
494	20241010	122300	12976720	5810	5810	5810	5810	0
495	20241010	122200	12976720	5810	5810	5810	5810	0
496	20241010	122100	12976720	5810	5810	5810	5810	0
497	20241010	122000	12976720	5810	5810	5810	5810	0
498	20241010	121900	12976720	5810	5810	5810	5810	0
499	20241010	121800	12976720	5810	5810	5810	5810	0
500	20241010	121700	12976720	5810	5810	5810	5810	3
501	20241010	121600	12959290	5810	5810	5810	5810	0
502	20241010	121500	12959290	5810	5810	5810	5810	1
503	20241010	121400	12953480	5820	5820	5820	5820	0
504	20241010	121300	12953480	5820	5820	5820	5820	0
505	20241010	121200	12953480	5820	5820	5820	5820	0
506	20241010	121100	12953480	5820	5820	5820	5820	0
507	20241010	121000	12953480	5820	5820	5820	5820	0
508	20241010	120900	12953480	5820	5820	5820	5820	0
509	20241010	120800	12953480	5820	5820	5820	5820	0
510	20241010	120700	12953480	5820	5820	5820	5820	0
511	20241010	120600	12953480	5820	5820	5820	5820	0
512	20241010	120500	12953480	5820	5820	5820	5820	0
513	20241010	120400	12953480	5820	5820	5820	5820	0
514	20241010	120300	12953480	5820	5820	5820	5820	0
515	20241010	120200	12953480	5820	5820	5820	5820	0
516	20241010	120100	12953480	5820	5820	5820	5820	0
517	20241010	120000	12953480	5820	5820	5820	5820	0
518	20241010	115900	12953480	5820	5820	5820	5820	0
519	20241010	115800	12953480	5820	5820	5820	5820	0
520	20241010	115700	12953480	5820	5820	5820	5820	0
521	20241010	115600	12953480	5820	5820	5820	5820	0
522	20241010	115500	12953480	5820	5820	5820	5820	0
523	20241010	115400	12953480	5820	5820	5820	5820	0
524	20241010	115300	12953480	5820	5820	5820	5820	0
525	20241010	115200	12953480	5820	5820	5820	5820	0
526	20241010	115100	12953480	5820	5820	5820	5820	0
527	20241010	115000	12953480	5820	5820	5820	5820	0
528	20241010	114900	12953480	5820	5820	5820	5820	1
529	20241010	114800	12947660	5810	5810	5810	5810	0
530	20241010	114700	12947660	5810	5810	5810	5810	0
531	20241010	114600	12947660	5810	5810	5810	5810	230
532	20241010	114500	11611360	5810	5810	5810	5810	0
533	20241010	114400	11611360	5810	5810	5810	5810	0
534	20241010	114300	11611360	5810	5810	5810	5810	0
535	20241010	114200	11611360	5810	5810	5810	5810	0
536	20241010	114100	11611360	5810	5810	5810	5810	0
537	20241010	114000	11611360	5810	5810	5810	5810	0
538	20241010	113900	11611360	5810	5810	5810	5810	0
539	20241010	113800	11611360	5810	5810	5810	5810	0
540	20241010	113700	11611360	5810	5810	5810	5810	5
541	20241010	113600	11582310	5820	5820	5820	5820	0
542	20241010	113500	11582310	5820	5820	5820	5820	0
543	20241010	113400	11582310	5820	5820	5820	5820	0
544	20241010	113300	11582310	5820	5820	5820	5820	0
545	20241010	113200	11582310	5820	5820	5820	5820	0
546	20241010	113100	11582310	5820	5820	5820	5820	0
547	20241010	113000	11582310	5820	5820	5820	5820	0
548	20241010	112900	11582310	5820	5820	5820	5820	0
549	20241010	112800	11582310	5820	5820	5820	5820	0
550	20241010	112700	11582310	5820	5820	5820	5820	0
551	20241010	112600	11582310	5820	5820	5820	5820	0
552	20241010	112500	11582310	5820	5820	5820	5820	0
553	20241010	112400	11582310	5820	5820	5820	5820	0
554	20241010	112300	11582310	5820	5820	5820	5820	0
555	20241010	112200	11582310	5820	5820	5820	5820	0
556	20241010	112100	11582310	5820	5820	5820	5820	0
557	20241010	112000	11582310	5820	5820	5820	5820	0
558	20241010	111900	11582310	5820	5820	5820	5820	0
559	20241010	111800	11582310	5820	5820	5820	5820	0
560	20241010	111700	11582310	5820	5820	5820	5820	0
561	20241010	111600	11582310	5820	5820	5820	5820	0
562	20241010	111500	11582310	5820	5820	5820	5820	0
563	20241010	111400	11582310	5820	5820	5820	5820	0
564	20241010	111300	11582310	5820	5820	5820	5820	0
565	20241010	111200	11582310	5820	5820	5820	5820	0
566	20241010	111100	11582310	5820	5820	5820	5820	0
567	20241010	111000	11582310	5820	5820	5820	5820	0
568	20241010	110900	11582310	5820	5820	5820	5820	0
569	20241010	110800	11582310	5820	5820	5820	5820	0
570	20241010	110700	11582310	5820	5820	5820	5820	0
571	20241010	110600	11582310	5820	5820	5820	5820	0
572	20241010	110500	11582310	5820	5820	5820	5820	0
573	20241010	110400	11582310	5820	5820	5820	5820	0
574	20241010	110300	11582310	5820	5820	5820	5820	0
575	20241010	110200	11582310	5820	5820	5820	5820	0
576	20241010	110100	11582310	5820	5820	5820	5820	0
577	20241010	110000	11582310	5820	5820	5820	5820	0
578	20241010	105900	11582310	5820	5820	5820	5820	0
579	20241010	105800	11582310	5820	5820	5820	5820	0
580	20241010	105700	11582310	5820	5820	5820	5820	0
581	20241010	105600	11582310	5820	5820	5820	5820	0
582	20241010	105500	11582310	5820	5820	5820	5820	0
583	20241010	105400	11582310	5820	5820	5820	5820	0
584	20241010	105300	11582310	5820	5820	5820	5820	0
585	20241010	105200	11582310	5820	5820	5820	5820	0
586	20241010	105100	11582310	5820	5820	5820	5820	0
587	20241010	105000	11582310	5820	5820	5820	5820	0
588	20241010	104900	11582310	5820	5820	5820	5820	0
589	20241010	104800	11582310	5820	5820	5820	5820	0
590	20241010	104700	11582310	5820	5820	5820	5820	0
591	20241010	104600	11582310	5820	5820	5820	5820	0
592	20241010	104500	11582310	5820	5820	5820	5820	0
593	20241010	104400	11582310	5820	5820	5820	5820	0
594	20241010	104300	11582310	5820	5820	5820	5820	0
595	20241010	104200	11582310	5820	5820	5820	5820	0
596	20241010	104100	11582310	5820	5820	5820	5820	0
597	20241010	104000	11582310	5820	5820	5820	5820	0
598	20241010	103900	11582310	5820	5820	5820	5820	0
599	20241010	103800	11582310	5820	5820	5820	5820	0
600	20241010	103700	11582310	5820	5820	5820	5820	0
601	20241010	103600	11582310	5820	5820	5820	5820	0
602	20241010	103500	11582310	5820	5820	5820	5820	0
603	20241010	103400	11582310	5820	5820	5820	5820	0
604	20241010	103300	11582310	5820	5820	5820	5820	0
605	20241010	103200	11582310	5820	5820	5820	5820	0
606	20241010	103100	11582310	5820	5820	5820	5820	0
607	20241010	103000	11582310	5820	5820	5820	5820	0
608	20241010	102900	11582310	5820	5820	5820	5820	0
609	20241010	102800	11582310	5820	5820	5820	5820	2
610	20241010	102700	11570670	5750	5750	5750	5750	0
611	20241010	102600	11570670	5750	5750	5750	5750	0
612	20241010	102500	11570670	5750	5750	5750	5750	0
613	20241010	102400	11570670	5750	5750	5750	5750	0
614	20241010	102300	11570670	5750	5750	5750	5750	0
615	20241010	102200	11570670	5750	5750	5750	5750	0
616	20241010	102100	11570670	5750	5750	5750	5750	0
617	20241010	102000	11570670	5750	5750	5750	5750	0
618	20241010	101900	11570670	5750	5750	5750	5750	0
619	20241010	101800	11570670	5750	5750	5750	5750	0
620	20241010	101700	11570670	5750	5750	5750	5750	0
621	20241010	101600	11570670	5750	5750	5750	5750	0
622	20241010	101500	11570670	5750	5750	5750	5750	0
623	20241010	101400	11570670	5750	5750	5750	5750	0
624	20241010	101300	11570670	5750	5750	5750	5750	0
625	20241010	101200	11570670	5750	5810	5810	5750	315
626	20241010	101100	9753970	5820	5820	5820	5820	0
627	20241010	101000	9753970	5820	5820	5820	5820	0
628	20241010	100900	9753970	5820	5820	5820	5820	0
629	20241010	100800	9753970	5820	5820	5820	5820	0
630	20241010	100700	9753970	5820	5820	5820	5820	0
631	20241010	100600	9753970	5820	5820	5820	5820	50
632	20241010	100500	9462970	5820	5820	5820	5820	3
633	20241010	100400	9445510	5820	5820	5820	5820	0
634	20241010	100300	9445510	5820	5820	5820	5820	1
635	20241010	100200	9439690	5820	5820	5820	5820	0
636	20241010	100100	9439690	5820	5820	5820	5820	0
637	20241010	100000	9439690	5820	5820	5820	5820	0
638	20241010	095900	9439690	5820	5820	5820	5820	2
639	20241010	095800	9428050	5820	5820	5820	5820	0
640	20241010	095700	9428050	5820	5820	5820	5820	0
641	20241010	095600	9428050	5820	5820	5820	5820	0
642	20241010	095500	9428050	5820	5820	5820	5820	0
643	20241010	095400	9428050	5820	5820	5820	5820	50
644	20241010	095300	9137050	5860	5860	5860	5860	0
645	20241010	095200	9137050	5860	5860	5860	5860	0
646	20241010	095100	9137050	5860	5860	5860	5860	0
647	20241010	095000	9137050	5860	5860	5860	5860	0
648	20241010	094900	9137050	5860	5860	5860	5860	0
649	20241010	094800	9137050	5860	5860	5860	5860	0
650	20241010	094700	9137050	5860	5860	5860	5860	0
651	20241010	094600	9137050	5860	5860	5860	5860	0
652	20241010	094500	9137050	5860	5860	5860	5860	0
653	20241010	094400	9137050	5860	5860	5860	5860	0
654	20241010	094300	9137050	5860	5860	5860	5860	0
655	20241010	094200	9137050	5860	5860	5860	5860	1
656	20241010	094100	9131190	5860	5860	5860	5860	0
657	20241010	094000	9131190	5860	5860	5860	5860	1
658	20241010	093900	9125330	5840	5840	5840	5840	0
659	20241010	093800	9125330	5840	5840	5840	5840	0
660	20241010	093700	9125330	5840	5840	5840	5840	2
661	20241010	093600	9113650	5710	5710	5710	5710	0
662	20241010	093500	9113650	5710	5890	5890	5710	1127
663	20241010	093400	2587550	5940	5940	5940	5940	0
664	20241010	093300	2587550	5940	5940	5940	5940	0
665	20241010	093200	2587550	5940	5940	5940	5940	0
666	20241010	093100	2587550	5940	5940	5940	5940	0
667	20241010	093000	2587550	5940	5940	5940	5940	0
668	20241010	092900	2587550	5940	5940	5940	5940	0
669	20241010	092800	2587550	5940	5940	5940	5940	0
670	20241010	092700	2587550	5940	5940	5940	5940	0
671	20241010	092600	2587550	5940	5940	5940	5940	1
672	20241010	092500	2581610	5940	5940	5940	5940	0
673	20241010	092400	2581610	5940	5940	5940	5940	0
674	20241010	092300	2581610	5940	5940	5940	5940	0
675	20241010	092200	2581610	5940	5940	5940	5940	0
676	20241010	092100	2581610	5940	5940	5940	5940	0
677	20241010	092000	2581610	5940	5940	5940	5940	0
678	20241010	091900	2581610	5940	5940	5940	5940	0
679	20241010	091800	2581610	5940	5940	5940	5940	0
680	20241010	091700	2581610	5940	5940	5940	5940	0
681	20241010	091600	2581610	5940	5940	5940	5940	0
682	20241010	091500	2581610	5940	5940	5940	5940	0
683	20241010	091400	2581610	5940	5940	5940	5940	1
684	20241010	091300	2575670	5950	5950	5950	5950	1
685	20241010	091200	2569720	5960	5960	5960	5960	0
686	20241010	091100	2569720	5960	5960	5960	5960	0
687	20241010	091000	2569720	5960	5960	5960	5960	0
688	20241010	090900	2569720	5960	5960	5960	5940	51
689	20241010	090800	2266740	5940	5960	5960	5940	12
690	20241010	090700	2195440	5900	5900	5900	5900	0
691	20241010	090600	2195440	5900	5900	5900	5900	1
692	20241010	090500	2189540	5870	5870	5870	5870	0
693	20241010	090400	2189540	5870	5900	5900	5870	15
694	20241010	090300	2101440	5970	5970	5970	5970	0
695	20241010	090200	2101440	5970	5970	5970	5970	0
696	20241010	090100	2101440	5970	5970	5970	5970	90
697	20241010	090000	1564140	5970	5970	5970	5970	262